Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.573 | 7.573 | 7.406 | 7.455 | 66,433 | -0.05(-0.66%) |
May 29, 2014 | 7.721 | 7.849 | 7.387 | 7.505 | 107,666 | -0.17(-2.18%) |
May 28, 2014 | 7.819 | 7.819 | 7.583 | 7.672 | 41,496 | -0.11(-1.39%) |
May 27, 2014 | 7.682 | 8.055 | 7.632 | 7.780 | 212,689 | +0.03(+0.38%) |
May 23, 2014 | 7.524 | 7.751 | 7.751 | 7.751 | 162,876 | +0.29(+3.82%) |
May 22, 2014 | 7.141 | 7.524 | 7.082 | 7.465 | 131,230 | +0.29(+3.97%) |
May 21, 2014 | 7.101 | 7.259 | 7.033 | 7.180 | 66,835 | +0.05(+0.69%) |
May 20, 2014 | 7.092 | 7.218 | 6.905 | 7.131 | 53,169 | +0.05(+0.69%) |
May 19, 2014 | 7.131 | 7.239 | 7.003 | 7.082 | 77,047 | -0.01(-0.14%) |
May 16, 2014 | 7.003 | 7.131 | 6.905 | 7.092 | 58,577 | +0.06(+0.84%) |
May 15, 2014 | 6.964 | 7.111 | 6.747 | 7.033 | 65,514 | +0.05(+0.70%) |
May 14, 2014 | 7.131 | 7.131 | 6.905 | 6.983 | 77,940 | -0.13(-1.80%) |
May 13, 2014 | 6.836 | 7.131 | 6.836 | 7.111 | 96,741 | +0.30(+4.48%) |
May 12, 2014 | 6.787 | 7.033 | 6.737 | 6.806 | 138,960 | +0.02(+0.29%) |
May 09, 2014 | 7.052 | 7.160 | 6.747 | 6.787 | 284,223 | -0.34(-4.83%) |
May 08, 2014 | 7.269 | 7.287 | 7.033 | 7.131 | 80,341 | -0.11(-1.49%) |
May 07, 2014 | 7.367 | 7.495 | 7.131 | 7.239 | 70,521 | -0.07(-0.94%) |
May 06, 2014 | 7.318 | 7.485 | 7.229 | 7.308 | 73,400 | -0.06(-0.80%) |
May 05, 2014 | 7.288 | 7.475 | 7.222 | 7.367 | 82,627 | +0.05(+0.67%) |
May 02, 2014 | 7.160 | 7.495 | 7.160 | 7.318 | 185,330 | +0.14(+1.92%) |
May 01, 2014 | 7.013 | 7.218 | 6.944 | 7.180 | 64,174 | +0.14(+1.96%) |
Apr 30, 2014 | 7.101 | 7.140 | 6.934 | 7.042 | 87,900 | -0.12(-1.65%) |
Apr 29, 2014 | 7.101 | 7.278 | 7.033 | 7.160 | 121,765 | +0.09(+1.25%) |
Apr 28, 2014 | 7.170 | 7.278 | 6.944 | 7.072 | 79,686 | -0.10(-1.37%) |
Apr 25, 2014 | 7.278 | 7.307 | 7.023 | 7.170 | 96,456 | -0.14(-1.88%) |
Apr 24, 2014 | 7.426 | 7.514 | 7.180 | 7.308 | 106,387 | -0.10(-1.39%) |
Apr 23, 2014 | 7.190 | 7.534 | 7.033 | 7.411 | 247,645 | +0.24(+3.36%) |
Apr 22, 2014 | 6.934 | 7.239 | 6.934 | 7.170 | 215,591 | +0.32(+4.74%) |
Apr 21, 2014 | 6.777 | 6.983 | 6.738 | 6.846 | 103,695 | +0.03(+0.43%) |
Apr 17, 2014 | 6.787 | 6.816 | 6.816 | 6.816 | 150,980 | +0.03(+0.43%) |
Apr 16, 2014 | 6.796 | 6.885 | 6.531 | 6.787 | 265,365 | +0.04(+0.58%) |
Apr 15, 2014 | 7.190 | 7.337 | 6.610 | 6.747 | 540,535 | -0.45(-6.28%) |
Apr 14, 2014 | 7.475 | 7.682 | 7.141 | 7.200 | 297,849 | -0.31(-4.19%) |
Apr 11, 2014 | 7.593 | 7.701 | 7.426 | 7.514 | 148,823 | -0.15(-1.93%) |
Apr 10, 2014 | 8.016 | 8.069 | 7.524 | 7.662 | 310,304 | -0.32(-4.06%) |
Apr 09, 2014 | 8.252 | 8.252 | 7.800 | 7.987 | 353,784 | -0.12(-1.46%) |
Apr 08, 2014 | 7.377 | 8.213 | 7.377 | 8.105 | 520,648 | +0.71(+9.57%) |
Apr 07, 2014 | 7.446 | 7.642 | 7.239 | 7.396 | 120,711 | -0.04(-0.53%) |
Apr 04, 2014 | 7.623 | 7.623 | 7.229 | 7.436 | 166,596 | -0.09(-1.24%) |
Apr 03, 2014 | 7.387 | 7.613 | 7.357 | 7.529 | 68,533 | +0.08(+1.12%) |
Apr 02, 2014 | 7.357 | 7.571 | 7.328 | 7.446 | 58,991 | +0.01(+0.13%) |
Apr 01, 2014 | 7.505 | 7.661 | 7.396 | 7.436 | 79,961 | -0.06(-0.79%) |
Mar 31, 2014 | 7.475 | 7.554 | 7.279 | 7.495 | 125,431 | -0.01(-0.13%) |
Mar 28, 2014 | 7.337 | 7.573 | 7.290 | 7.505 | 99,998 | +0.14(+1.87%) |
Mar 27, 2014 | 7.170 | 7.426 | 7.140 | 7.367 | 166,772 | +0.14(+1.90%) |
Mar 26, 2014 | 7.367 | 7.572 | 7.190 | 7.229 | 178,074 | -0.19(-2.52%) |
Mar 25, 2014 | 7.672 | 7.799 | 7.377 | 7.416 | 226,612 | -0.28(-3.58%) |
Mar 24, 2014 | 7.898 | 7.898 | 7.554 | 7.691 | 264,318 | -0.21(-2.62%) |
Mar 21, 2014 | 8.262 | 8.291 | 7.733 | 7.898 | 284,929 | -0.33(-4.06%) |
Mar 20, 2014 | 7.937 | 8.311 | 7.928 | 8.232 | 272,896 | +0.32(+4.10%) |
Mar 19, 2014 | 8.193 | 8.360 | 7.820 | 7.908 | 414,758 | -0.38(-4.63%) |
Mar 18, 2014 | 7.662 | 8.439 | 7.623 | 8.291 | 993,190 | +0.59(+7.66%) |
Mar 17, 2014 | 7.937 | 7.967 | 7.495 | 7.701 | 619,310 | -0.16(-2.00%) |
Mar 14, 2014 | 7.033 | 8.065 | 6.993 | 7.859 | 2,946,287 | +1.31(+19.97%) |
Mar 13, 2014 | 6.728 | 6.737 | 6.541 | 6.551 | 95,970 | -0.09(-1.33%) |
Mar 12, 2014 | 6.501 | 6.787 | 6.383 | 6.639 | 191,077 | +0.18(+2.74%) |
Mar 11, 2014 | 6.629 | 6.629 | 6.295 | 6.462 | 91,803 | -0.06(-0.91%) |
Mar 10, 2014 | 6.246 | 6.718 | 6.187 | 6.521 | 253,798 | +0.32(+5.24%) |
Mar 07, 2014 | 6.187 | 6.295 | 6.167 | 6.196 | 57,679 | -0.01(-0.16%) |
Mar 06, 2014 | 6.285 | 6.393 | 6.108 | 6.206 | 186,942 | -0.03(-0.47%) |
Mar 05, 2014 | 6.147 | 6.295 | 6.059 | 6.236 | 122,216 | +0.13(+2.09%) |
Mar 04, 2014 | 6.147 | 6.383 | 6.059 | 6.108 | 174,595 | -0.06(-0.96%) |